Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MHC.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 15.08 | 0.03 | 0.20% | 15.15 | 15.15 | 15.05 | 12,148 |
| May 16 2024 | 15.05 | 0.07 | 0.47% | 14.86 | 15.20 | 14.86 | 19,555 |
| May 15 2024 | 14.98 | -0.02 | -0.13% | 14.99 | 15.05 | 14.95 | 8,534 |
| May 14 2024 | 15.00 | 0.15 | 1.01% | 15.00 | 15.03 | 14.99 | 15,455 |
| May 13 2024 | 14.85 | -0.14 | -0.93% | 14.91 | 15.04 | 14.85 | 4,620 |
| May 10 2024 | 14.99 | -0.07 | -0.46% | 14.90 | 15.10 | 14.90 | 14,871 |
| May 09 2024 | 15.06 | 0.06 | 0.40% | 15.01 | 15.06 | 14.85 | 8,560 |
| May 08 2024 | 15.00 | -0.02 | -0.13% | 15.06 | 15.12 | 15.00 | 37,545 |
| May 07 2024 | 15.02 | 0.02 | 0.13% | 15.01 | 15.09 | 15.00 | 3,147 |
| May 06 2024 | 15.00 | 0.05 | 0.33% | 15.01 | 15.11 | 14.97 | 5,919 |
| May 03 2024 | 14.95 | -0.05 | -0.33% | 15.01 | 15.09 | 14.95 | 5,250 |
| May 02 2024 | 15.00 | -0.20 | -1.32% | 15.10 | 15.16 | 14.85 | 14,380 |
| May 01 2024 | 15.20 | 0.08 | 0.53% | 15.10 | 15.35 | 15.00 | 12,009 |
| Apr 30 2024 | 15.12 | -0.16 | -1.05% | 15.28 | 15.28 | 15.12 | 1,690 |
| Apr 29 2024 | 15.28 | -0.07 | -0.46% | 15.39 | 15.39 | 15.25 | 18,358 |
| Apr 26 2024 | 15.35 | 0.25 | 1.66% | 15.18 | 15.36 | 14.91 | 168,633 |
| Apr 25 2024 | 15.10 | 0.15 | 1.00% | 15.04 | 15.10 | 14.99 | 156,871 |
| Apr 24 2024 | 14.95 | -0.10 | -0.66% | 15.08 | 15.08 | 14.95 | 81,410 |
| Apr 23 2024 | 15.05 | -0.01 | -0.07% | 15.08 | 15.17 | 15.05 | 37,100 |
| Apr 22 2024 | 15.06 | -0.13 | -0.86% | 15.09 | 15.17 | 15.05 | 78,271 |
| Apr 19 2024 | 15.19 | -0.01 | -0.07% | 15.18 | 15.19 | 15.05 | 36,509 |
| Apr 18 2024 | 15.20 | -0.81 | -5.06% | 15.15 | 15.25 | 15.05 | 146,729 |
| Apr 17 2024 | 16.01 | 0.06 | 0.38% | 16.00 | 16.10 | 16.00 | 2,281 |
| Apr 16 2024 | 15.95 | -0.07 | -0.44% | 16.01 | 16.10 | 15.95 | 1,900 |
| Apr 15 2024 | 16.02 | -0.19 | -1.17% | 16.30 | 16.30 | 16.00 | 2,838 |
| Apr 12 2024 | 16.21 | 0.01 | 0.06% | 16.40 | 16.40 | 16.21 | 2,951 |
| Apr 11 2024 | 16.20 | -0.10 | -0.61% | 16.49 | 16.50 | 16.20 | 1,324 |
| Apr 10 2024 | 16.30 | -0.35 | -2.10% | 16.25 | 16.45 | 16.25 | 1,532 |
| Apr 09 2024 | 16.65 | 0.65 | 4.06% | 15.97 | 16.65 | 15.97 | 3,771 |
| Apr 08 2024 | 16.00 | -0.55 | -3.32% | 16.41 | 16.50 | 15.97 | 6,300 |
| Apr 05 2024 | 16.55 | -0.15 | -0.90% | 16.85 | 16.85 | 16.55 | 3,447 |
| Apr 04 2024 | 16.70 | -0.09 | -0.54% | 16.85 | 16.90 | 16.70 | 4,017 |
| Apr 03 2024 | 16.79 | -0.16 | -0.94% | 17.17 | 17.30 | 16.79 | 11,997 |
| Apr 02 2024 | 16.95 | -0.30 | -1.74% | 17.29 | 17.29 | 16.95 | 4,816 |
| Apr 01 2024 | 17.25 | 0.03 | 0.17% | 17.245 | 17.25 | 17.245 | 100 |
| Mar 28 2024 | 17.22 | 0.22 | 1.29% | 17.20 | 17.30 | 17.13 | 2,471 |
| Mar 27 2024 | 17.00 | 0.23 | 1.37% | 16.81 | 17.00 | 16.81 | 6,044 |
| Mar 26 2024 | 16.77 | 0.17 | 1.02% | 16.60 | 16.85 | 16.60 | 25,012 |
| Mar 25 2024 | 16.60 | 0.33 | 2.03% | 16.15 | 16.60 | 16.15 | 41,842 |
| Mar 22 2024 | 16.27 | 0.22 | 1.37% | 16.14 | 16.27 | 16.14 | 3,950 |
| Mar 21 2024 | 16.05 | -0.15 | -0.93% | 16.29 | 16.30 | 16.05 | 321,559 |
| Mar 20 2024 | 16.20 | 0.03 | 0.19% | 16.25 | 16.30 | 16.20 | 1,400 |
| Mar 19 2024 | 16.17 | 0.11 | 0.68% | 16.25 | 16.25 | 16.10 | 510 |
| Mar 18 2024 | 16.06 | 0.02 | 0.12% | 15.87 | 16.06 | 15.87 | 5,232 |
| Mar 15 2024 | 16.04 | 0.37 | 2.36% | 15.67 | 16.04 | 15.67 | 3,798 |
| Mar 14 2024 | 15.67 | -0.33 | -2.06% | 15.75 | 16.20 | 15.66 | 4,171 |
| Mar 13 2024 | 16.00 | 0.44 | 2.83% | 15.75 | 16.00 | 15.75 | 653 |
| Mar 12 2024 | 15.56 | -0.05 | -0.32% | 15.80 | 15.80 | 15.56 | 6,690 |
| Mar 11 2024 | 15.61 | -0.04 | -0.26% | 15.79 | 15.79 | 15.60 | 1,274 |
| Mar 08 2024 | 15.65 | -0.05 | -0.32% | 15.88 | 15.88 | 15.65 | 978 |
| Mar 07 2024 | 15.70 | 0.18 | 1.16% | 15.55 | 15.70 | 15.55 | 2,434 |
| Mar 06 2024 | 15.52 | -0.03 | -0.19% | 15.55 | 15.68 | 15.50 | 1,307 |
| Mar 05 2024 | 15.55 | 0.04 | 0.26% | 15.73 | 15.85 | 15.55 | 1,642 |
| Mar 04 2024 | 15.51 | -0.09 | -0.58% | 15.70 | 15.77 | 15.51 | 2,550 |
| Mar 01 2024 | 15.60 | -0.22 | -1.39% | 15.61 | 15.91 | 15.60 | 3,811 |
| Feb 29 2024 | 15.82 | -0.08 | -0.50% | 16.00 | 16.05 | 15.82 | 15,535 |
| Feb 28 2024 | 15.90 | 0.50 | 3.25% | 15.56 | 15.90 | 15.45 | 71,700 |
| Feb 27 2024 | 15.40 | -0.05 | -0.32% | 15.75 | 15.85 | 15.40 | 3,243 |
| Feb 26 2024 | 15.45 | 0.06 | 0.39% | 15.70 | 15.70 | 15.45 | 858 |
| Feb 23 2024 | 15.39 | 0.14 | 0.92% | 15.975 | 15.975 | 15.29 | 18,078 |
| Feb 22 2024 | 15.25 | -0.05 | -0.33% | 16.00 | 16.00 | 15.25 | 2,084 |
| Feb 21 2024 | 15.30 | -0.15 | -0.97% | 15.45 | 15.50 | 15.27 | 6,300 |
